NE（441A）の時価総額の推移
- 2026年4月30日
- 101億5061万
2026/03/31～2026/08/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/25 | 275 | 277 | 272 | 275 | +1.48% | 23,700 | 45億3997万 | +4.17% | 8.99 | 1.98 |
| 08/24 | 275 | 278 | 265 | 271 | -1.81% | 50,600 | 44億7393万 | +3.04% | 8.86 | 1.95 |
| 08/21 | 287 | 289 | 276 | 276 | -2.82% | 16,700 | 45億5648万 | +5.34% | 9.03 | 1.98 |
| 08/20 | 284 | 284 | 278 | 284 | 0% | 29,400 | 46億8855万 | +8.81% | 9.29 | 2.04 |
| 08/19 | 280 | 287 | 278 | 284 | -0.35% | 28,200 | 46億8855万 | +9.65% | 9.29 | 2.04 |
| 08/18 | 284 | 285 | 275 | 285 | 0% | 25,300 | 47億506万 | +10.47% | 9.32 | 2.05 |
| 08/17 | 275 | 285 | 272 | 285 | +3.26% | 41,600 | 47億506万 | +10.89% | 9.32 | 2.05 |
| 08/14 | 270 | 279 | 265 | 276 | +2.22% | 56,000 | 45億5648万 | +8.24% | 9.03 | 1.98 |
| 08/13 | 261 | 270 | 259 | 270 | +3.85% | 43,100 | 44億5743万 | +6.3% | 8.83 | 1.94 |
| 08/12 | 262 | 267 | 259 | 260 | -0.76% | 17,400 | 42億9234万 | +2.77% | 8.5 | 1.87 |
| 08/10 | 262 | 265 | 257 | 262 | -0.76% | 13,700 | 43億2535万 | +3.56% | 8.57 | 1.88 |
| 08/07 | 270 | 270 | 261 | 264 | -1.86% | 17,900 | 43億5837万 | +4.76% | 8.63 | 1.9 |
| 08/06 | 265 | 269 | 255 | 269 | +1.51% | 31,800 | 44億4092万 | +6.75% | 8.8 | 1.93 |
| 08/05 | 251 | 265 | 251 | 265 | +6% | 41,000 | 43億7488万 | +6% | 8.67 | 1.91 |
| 08/04 | 251 | 257 | 250 | 250 | -1.96% | 20,900 | 41億2725万 | +0.4% | 8.18 | 1.8 |
| 08/03 | 250 | 256 | 249 | 255 | +2% | 35,000 | 42億979万 | +2.82% | 8.34 | 1.83 |
| 07/31 | 250 | 258 | 250 | 250 | 0% | 22,200 | 41億2725万 | +1.21% | 8.18 | 1.8 |
| 07/30 | 255 | 260 | 250 | 250 | -1.96% | 34,500 | 41億2725万 | +1.63% | 8.18 | 1.8 |
| 07/29 | 250 | 255 | 250 | 255 | +0.79% | 26,800 | 42億979万 | +4.51% | 8.34 | 1.83 |
| 07/28 | 250 | 254 | 249 | 253 | +1.2% | 19,900 | 41億7677万 | +4.12% | 8.27 | 1.82 |
| 07/27 | 250 | 256 | 249 | 250 | +0.81% | 33,200 | 41億2725万 | +3.73% | 8.18 | 1.8 |
| 07/24 | 252 | 252 | 244 | 248 | -1.59% | 18,600 | 40億9423万 | +3.33% | 8.11 | 1.78 |
| 07/23 | 250 | 252 | 248 | 252 | +0.8% | 7,200 | 41億6026万 | +5.44% | 8.24 | 1.81 |
| 07/22 | 247 | 251 | 243 | 250 | 0% | 51,600 | 41億2725万 | +5.49% | 8.18 | 1.8 |
| 07/21 | 251 | 253 | 243 | 250 | 0% | 46,500 | 41億2725万 | +5.93% | 8.18 | 1.8 |
| 07/17 | 250 | 253 | 238 | 250 | 0% | 38,700 | 41億2725万 | +6.38% | 8.18 | 1.8 |
| 07/16 | 250 | 254 | 248 | 250 | 0% | 21,300 | 41億2725万 | +6.38% | 8.18 | 1.8 |
| 07/15 | 250 | 253 | 247 | 250 | 0% | 20,300 | 41億2725万 | +6.38% | 8.18 | 1.8 |
| 07/14 | 250 | 254 | 247 | 250 | 0% | 17,000 | 41億2725万 | +6.38% | 8.18 | 1.8 |
| 07/13 | 256 | 256 | 250 | 250 | -1.57% | 9,400 | 41億2725万 | +6.38% | 8.18 | 1.8 |
| 07/10 | 254 | 255 | 248 | 254 | +1.6% | 18,200 | 41億9328万 | +8.09% | 8.31 | 1.83 |
| 07/09 | 250 | 256 | 250 | 250 | 0% | 11,400 | 41億2725万 | +5.93% | 8.18 | 1.8 |
| 07/08 | 250 | 253 | 249 | 250 | 0% | 18,800 | 41億2725万 | +5.93% | 8.18 | 1.8 |
| 07/07 | 257 | 258 | 246 | 250 | 0% | 33,300 | 41億2725万 | +5.49% | 8.18 | 1.8 |
| 07/06 | 254 | 261 | 248 | 250 | +1.63% | 60,900 | 41億2725万 | +5.49% | 8.18 | 1.8 |
| 07/03 | 246 | 250 | 245 | 246 | 0% | 20,800 | 40億6121万 | +3.36% | 8.05 | 1.77 |
| 07/02 | 239 | 252 | 239 | 246 | +5.13% | 42,000 | 40億6121万 | +2.93% | 8.05 | 1.77 |
| 07/01 | 231 | 239 | 230 | 234 | +1.3% | 26,900 | 38億6310万 | -2.5% | 7.65 | 1.68 |
| 06/30 | 230 | 233 | 224 | 231 | +1.32% | 46,600 | 38億1357万 | -4.15% | 7.55 | 1.66 |
| 06/29 | 220 | 233 | 219 | 228 | +1.33% | 217,300 | 37億6405万 | -6.17% | 7.46 | 1.64 |
| 06/26 | 221 | 225 | 214 | 225 | +1.81% | 68,900 | 37億1452万 | -8.16% | 7.36 | 1.62 |
| 06/25 | 224 | 239 | 212 | 221 | +2.31% | 126,700 | 36億4848万 | -10.53% | 7.23 | 1.59 |
| 06/24 | 216 | 226 | 212 | 216 | +0.93% | 79,600 | 35億6594万 | -13.25% | 7.06 | 1.55 |
| 06/23 | 227 | 230 | 212 | 214 | -2.28% | 58,700 | 35億3292万 | -14.74% | 7 | 1.54 |
| 06/22 | 214 | 230 | 212 | 219 | +1.39% | 111,700 | 36億1547万 | -13.78% | 7.16 | 1.57 |
| 06/19 | 218 | 224 | 216 | 216 | +0.47% | 53,700 | 35億6594万 | -15.63% | 7.06 | 1.55 |
| 06/18 | 219 | 229 | 213 | 215 | -1.38% | 141,700 | 35億4943万 | -16.99% | 7.03 | 1.55 |
| 06/17 | 210 | 225 | 206 | 218 | +1.87% | 111,600 | 35億9896万 | -16.48% | 7.13 | 1.57 |
| 06/16 | 214 | 220 | 206 | 214 | -3.17% | 91,200 | 35億3292万 | -18.94% | 7 | 1.54 |
| 06/15 | 216 | 230 | 216 | 221 | -10.89% | 154,700 | 36億4848万 | -17.23% | 7.23 | 1.59 |
| 06/12 | 252 | 256 | 248 | 248 | -1.59% | 68,400 | 40億9423万 | -7.81% | 8.11 | 1.78 |
| 06/11 | 252 | 255 | 252 | 252 | 0% | 30,000 | 41億6026万 | -7.01% | 8.24 | 1.81 |
| 06/10 | 256 | 260 | 248 | 252 | -1.56% | 64,400 | 41億6026万 | -7.35% | 8.24 | 1.81 |
| 06/09 | 252 | 262 | 252 | 256 | -1.16% | 46,300 | 42億2630万 | -6.57% | 8.37 | 1.84 |
| 06/08 | 256 | 264 | 256 | 259 | -2.26% | 25,600 | 42億7583万 | -6.16% | 8.47 | 1.86 |
| 06/05 | 259 | 272 | 257 | 265 | +3.52% | 34,600 | 43億7488万 | -5.02% | 8.67 | 1.91 |
| 06/04 | 262 | 264 | 256 | 256 | -2.29% | 29,800 | 42億2630万 | -8.9% | 8.37 | 1.84 |
| 06/03 | 260 | 263 | 256 | 262 | +0.77% | 45,100 | 43億2535万 | -7.42% | 8.57 | 1.88 |
| 06/02 | 273 | 273 | 260 | 260 | -6.14% | 49,900 | 42億9234万 | -8.45% | 8.5 | 1.87 |
| 06/01 | 270 | 277 | 264 | 277 | +1.09% | 66,400 | 45億7299万 | -3.15% | 9.06 | 1.99 |
| 05/29 | 269 | 277 | 269 | 274 | +1.11% | 22,500 | 45億2346万 | -4.86% | 8.96 | 1.97 |
| 05/28 | 263 | 272 | 262 | 271 | +1.88% | 50,300 | 44億7393万 | -6.23% | 8.86 | 1.95 |
| 05/27 | 267 | 272 | 265 | 266 | -1.12% | 34,900 | 43億9139万 | -8.28% | 8.7 | 1.91 |
| 05/26 | 269 | 272 | 263 | 269 | -1.47% | 42,300 | 44億4092万 | -7.88% | 8.8 | 1.93 |
| 05/25 | 287 | 291 | 269 | 273 | -0.73% | 77,700 | 45億695万 | -7.14% | 8.93 | 1.96 |
| 05/22 | 275 | 277 | 270 | 275 | -0.72% | 26,800 | 45億3997万 | -7.09% | 8.99 | 1.98 |
| 05/21 | 269 | 277 | 267 | 277 | +1.09% | 65,200 | 45億7299万 | -6.73% | 9.06 | 1.99 |
| 05/20 | 273 | 283 | 260 | 274 | -3.52% | 97,500 | 45億2346万 | -8.05% | 8.96 | 1.97 |
| 05/19 | 274 | 297 | 274 | 284 | +2.9% | 78,400 | 46億8855万 | -5.33% | 9.29 | 2.04 |
| 05/18 | 279 | 281 | 272 | 276 | -1.08% | 26,200 | 45億5648万 | -8.61% | 9.03 | 1.98 |
| 05/15 | 281 | 282 | 276 | 279 | +0.72% | 27,100 | 46億601万 | -8.22% | 9.12 | 2.01 |
| 05/14 | 282 | 285 | 276 | 277 | -1.77% | 36,200 | 45億7299万 | -9.48% | 9.06 | 1.99 |
| 05/13 | 277 | 286 | 277 | 282 | +1.44% | 35,500 | 46億5553万 | -8.44% | 9.22 | 2.03 |
| 05/12 | 289 | 290 | 277 | 278 | -4.14% | 59,400 | 45億8950万 | -10.03% | 9.09 | 2 |
| 05/11 | 295 | 295 | 287 | 290 | -0.34% | 44,200 | 47億8761万 | -6.75% | 9.48 | 2.09 |
| 05/08 | 285 | 301 | 285 | 291 | +1.04% | 63,300 | 48億411万 | -6.73% | 9.52 | 2.09 |
| 05/07 | 298 | 304 | 287 | 288 | -4.64% | 132,900 | 47億5459万 | -7.99% | 9.42 | 2.07 |
| 05/01 | 302 | 303 | 300 | 302 | -1.63% | 42,500 | 49億8571万 | -4.13% | 9.88 | 2.17 |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 315 | 315 | 302 | 307 | -3.46% | 69,900 | 50億6826万 | -3.15% | 5.03 | 1.1 |
| 04/28 | 310 | 328 | 299 | 318 | +3.08% | 215,300 | 52億4986万 | 0% | 5.21 | 1.14 |
| 04/27 | 305 | 309 | 305 | 309 | +0.33% | 296,200 | 101億8605万 | -2.99% | 10.1 | 2.22 |
| 04/24 | 306 | 308 | 305 | 308 | +0.65% | 23,200 | 101億5303万 | -3.61% | 10.07 | 2.21 |
| 04/23 | 309 | 309 | 306 | 306 | -0.81% | 23,400 | 100億8699万 | -4.23% | 10 | 2.19 |
| 04/22 | 307 | 311 | 307 | 308 | +0.16% | 43,000 | 101億6954万 | -3.75% | 10.08 | 2.21 |
| 04/21 | 310 | 310 | 308 | 308 | 0% | 41,800 | 101億5303万 | -4.21% | 10.07 | 2.21 |
| 04/20 | 311 | 312 | 308 | 308 | -1.13% | 104,600 | 101億5303万 | -4.21% | 10.07 | 2.21 |
| 04/17 | 317 | 317 | 311 | 311 | -1.58% | 41,000 | 102億6859万 | -3.12% | 10.18 | 2.23 |
| 04/16 | 314 | 317 | 314 | 316 | +0.96% | 83,000 | 104億3368万 | -1.56% | 10.35 | 2.27 |
| 04/15 | 310 | 318 | 310 | 313 | +1.46% | 67,200 | 103億3463万 | -2.49% | 10.25 | 2.25 |
| 04/14 | 310 | 313 | 308 | 309 | -0.48% | 45,800 | 101億8605万 | -4.19% | 10.1 | 2.22 |
| 04/13 | 313 | 315 | 301 | 310 | -0.96% | 119,400 | 102億3558万 | -3.73% | 10.15 | 2.23 |
| 04/10 | 322 | 324 | 313 | 313 | -3.4% | 95,600 | 103億3463万 | -3.1% | 10.25 | 2.25 |
| 04/09 | 325 | 325 | 320 | 324 | -0.46% | 118,200 | 106億9783万 | +0.31% | 10.61 | 2.33 |
| 04/08 | 327 | 328 | 323 | 326 | -0.15% | 73,000 | 107億4735万 | +0.77% | 10.66 | 2.34 |
| 04/07 | 324 | 330 | 323 | 326 | -0.46% | 51,200 | 107億6386万 | +0.93% | 10.67 | 2.34 |
| 04/06 | 320 | 331 | 317 | 328 | +2.34% | 92,000 | 108億1339万 | +1.39% | 10.72 | 2.35 |
| 04/03 | 316 | 325 | 316 | 320 | +0.95% | 75,400 | 105億6576万 | -0.93% | 10.48 | 2.3 |
| 04/02 | 323 | 325 | 317 | 317 | -1.25% | 32,400 | 104億6670万 | -2.16% | 10.38 | 2.28 |
| 04/01 | 323 | 328 | 321 | 321 | 0% | 37,000 | 105億9877万 | -1.53% | 10.51 | 2.31 |
| 03/31 | 321 | 332 | 318 | 321 | 0% | 58,600 | 105億9877万 | -1.83% | 10.51 | 2.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2026年 4月期 | 421 841 11/5 | 299 4/28 598 11/19 他2件 | 6,644,600 3,322,300 11/5 | 138億7734万 | - | 101億5061万 4/30 |
| 最新 | 275 2026/8/25 | 23,700 | 90億9260万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
